5945 天龍製鋸(株) の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 3,185 | 3,550 | 3,180 | 3,335 | 2,500 | 1,667.50 |
| 2019-12-27 | 3,165 | 3,165 | 3,165 | 3,165 | 100 | 1,582.50 |
| 2019-12-26 | 3,170 | 3,170 | 3,130 | 3,160 | 2,000 | 1,580 |
| 2019-12-25 | 3,200 | 3,200 | 3,170 | 3,170 | 1,600 | 1,585 |
| 2019-12-24 | 3,200 | 3,200 | 3,200 | 3,200 | 400 | 1,600 |
| 2019-12-23 | 3,240 | 3,240 | 3,240 | 3,240 | 200 | 1,620 |
| 2019-12-20 | 3,255 | 3,255 | 3,210 | 3,210 | 1,000 | 1,605 |
| 2019-12-19 | 3,160 | 3,250 | 3,160 | 3,250 | 3,300 | 1,625 |
| 2019-12-18 | 3,210 | 3,210 | 3,185 | 3,185 | 700 | 1,592.50 |
| 2019-12-17 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 1,600 |
| 2019-12-16 | 3,170 | 3,210 | 3,170 | 3,200 | 1,200 | 1,600 |
| 2019-12-13 | 3,145 | 3,170 | 3,145 | 3,170 | 3,100 | 1,585 |
| 2019-12-12 | 3,130 | 3,130 | 3,130 | 3,130 | 100 | 1,565 |
| 2019-12-11 | - | - | - | 3,145 | - | 1,572.50 |
| 2019-12-10 | 3,130 | 3,145 | 3,130 | 3,145 | 200 | 1,572.50 |
| 2019-12-09 | 3,150 | 3,150 | 3,140 | 3,140 | 300 | 1,570 |
| 2019-12-06 | 3,125 | 3,125 | 3,125 | 3,125 | 100 | 1,562.50 |
| 2019-12-05 | 3,130 | 3,130 | 3,130 | 3,130 | 100 | 1,565 |
| 2019-12-04 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 1,575 |
| 2019-12-03 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 1,575 |
| 2019-12-02 | 3,130 | 3,150 | 3,130 | 3,150 | 300 | 1,575 |
| 2019-11-29 | 3,100 | 3,160 | 3,100 | 3,135 | 1,600 | 1,567.50 |
| 2019-11-28 | 3,150 | 3,165 | 3,150 | 3,165 | 200 | 1,582.50 |
| 2019-11-27 | 3,150 | 3,170 | 3,150 | 3,170 | 400 | 1,585 |
| 2019-11-26 | 3,170 | 3,170 | 3,170 | 3,170 | 800 | 1,585 |
| 2019-11-25 | 3,190 | 3,190 | 3,165 | 3,170 | 500 | 1,585 |
| 2019-11-22 | 3,160 | 3,160 | 3,160 | 3,160 | 100 | 1,580 |
| 2019-11-21 | 3,140 | 3,140 | 3,140 | 3,140 | 100 | 1,570 |
| 2019-11-20 | 3,160 | 3,160 | 3,160 | 3,160 | 100 | 1,580 |
| 2019-11-19 | 3,160 | 3,160 | 3,160 | 3,160 | 600 | 1,580 |
| 2019-11-18 | 3,175 | 3,175 | 3,140 | 3,150 | 3,700 | 1,575 |
| 2019-11-15 | 3,175 | 3,175 | 3,175 | 3,175 | 600 | 1,587.50 |
| 2019-11-14 | 3,175 | 3,175 | 3,160 | 3,160 | 2,200 | 1,580 |
| 2019-11-13 | 3,180 | 3,180 | 3,160 | 3,165 | 2,500 | 1,582.50 |
| 2019-11-12 | 3,170 | 3,180 | 3,170 | 3,180 | 300 | 1,590 |
| 2019-11-11 | 3,165 | 3,180 | 3,165 | 3,165 | 400 | 1,582.50 |
| 2019-11-08 | 3,180 | 3,180 | 3,175 | 3,180 | 3,200 | 1,590 |
| 2019-11-07 | 3,175 | 3,175 | 3,175 | 3,175 | 100 | 1,587.50 |
| 2019-11-06 | - | - | - | 3,165 | - | 1,582.50 |
| 2019-11-05 | 3,175 | 3,180 | 3,165 | 3,165 | 900 | 1,582.50 |
| 2019-11-01 | - | - | - | 3,175 | - | 1,587.50 |
| 2019-10-31 | 3,175 | 3,175 | 3,175 | 3,175 | 100 | 1,587.50 |
| 2019-10-30 | - | - | - | 3,165 | - | 1,582.50 |
| 2019-10-29 | 3,165 | 3,185 | 3,165 | 3,165 | 2,100 | 1,582.50 |
| 2019-10-28 | 3,180 | 3,180 | 3,160 | 3,160 | 3,400 | 1,580 |
| 2019-10-25 | 3,175 | 3,190 | 3,175 | 3,180 | 800 | 1,590 |
| 2019-10-24 | 3,180 | 3,185 | 3,170 | 3,170 | 800 | 1,585 |
| 2019-10-23 | 3,155 | 3,155 | 3,155 | 3,155 | 100 | 1,577.50 |
| 2019-10-21 | 3,190 | 3,190 | 3,170 | 3,170 | 1,300 | 1,585 |
| 2019-10-18 | 3,200 | 3,200 | 3,200 | 3,200 | 400 | 1,600 |
| 2019-10-17 | - | - | - | 3,205 | - | 1,602.50 |
| 2019-10-16 | - | - | - | 3,205 | - | 1,602.50 |
| 2019-10-15 | 3,190 | 3,205 | 3,190 | 3,205 | 300 | 1,602.50 |
| 2019-10-11 | 3,210 | 3,210 | 3,190 | 3,190 | 300 | 1,595 |
| 2019-10-10 | 3,200 | 3,230 | 3,200 | 3,205 | 1,600 | 1,602.50 |
| 2019-10-09 | 3,170 | 3,195 | 3,170 | 3,195 | 300 | 1,597.50 |
| 2019-10-08 | 3,155 | 3,200 | 3,155 | 3,185 | 400 | 1,592.50 |
| 2019-10-07 | 3,210 | 3,210 | 3,155 | 3,175 | 1,700 | 1,587.50 |
| 2019-10-04 | - | - | - | 3,200 | - | 1,600 |
| 2019-10-03 | 3,200 | 3,200 | 3,200 | 3,200 | 2,600 | 1,600 |
| 2019-10-02 | 3,200 | 3,200 | 3,195 | 3,195 | 1,800 | 1,597.50 |
| 2019-10-01 | 3,215 | 3,220 | 3,195 | 3,215 | 1,800 | 1,607.50 |
| 2019-09-30 | 3,355 | 3,355 | 3,215 | 3,215 | 2,100 | 1,607.50 |
| 2019-09-27 | 3,235 | 3,235 | 3,215 | 3,215 | 1,300 | 1,607.50 |
| 2019-09-26 | 3,235 | 3,235 | 3,235 | 3,235 | 100 | 1,617.50 |
| 2019-09-25 | 3,285 | 3,285 | 3,225 | 3,225 | 900 | 1,612.50 |
| 2019-09-24 | 3,215 | 3,215 | 3,215 | 3,215 | 100 | 1,607.50 |
| 2019-09-20 | 3,210 | 3,225 | 3,205 | 3,205 | 300 | 1,602.50 |
| 2019-09-19 | 3,185 | 3,220 | 3,185 | 3,200 | 300 | 1,600 |
| 2019-09-18 | 3,250 | 3,250 | 3,155 | 3,155 | 1,900 | 1,577.50 |
| 2019-09-17 | - | - | - | 3,250 | - | 1,625 |
| 2019-09-13 | - | - | - | 3,250 | - | 1,625 |
| 2019-09-12 | - | - | - | 3,250 | - | 1,625 |
| 2019-09-11 | 3,250 | 3,250 | 3,250 | 3,250 | 500 | 1,625 |
| 2019-09-10 | - | - | - | 3,245 | - | 1,622.50 |
| 2019-09-09 | 3,245 | 3,245 | 3,245 | 3,245 | 200 | 1,622.50 |
| 2019-09-06 | 3,180 | 3,215 | 3,180 | 3,215 | 300 | 1,607.50 |
| 2019-09-05 | 3,180 | 3,200 | 3,175 | 3,200 | 500 | 1,600 |
| 2019-09-04 | - | - | - | 3,200 | - | 1,600 |
| 2019-09-03 | - | - | - | 3,200 | - | 1,600 |
| 2019-09-02 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 1,600 |
| 2019-08-30 | 3,160 | 3,160 | 3,160 | 3,160 | 500 | 1,580 |
| 2019-08-29 | 3,200 | 3,200 | 3,160 | 3,160 | 1,700 | 1,580 |
| 2019-08-28 | - | - | - | 3,245 | - | 1,622.50 |
| 2019-08-27 | 3,245 | 3,245 | 3,245 | 3,245 | 100 | 1,622.50 |
| 2019-08-26 | 3,230 | 3,250 | 3,230 | 3,230 | 1,100 | 1,615 |
| 2019-08-23 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 1,615 |
| 2019-08-22 | 3,270 | 3,270 | 3,235 | 3,245 | 1,600 | 1,622.50 |
| 2019-08-21 | - | - | - | 3,325 | - | 1,662.50 |
| 2019-08-20 | 3,330 | 3,335 | 3,300 | 3,325 | 1,000 | 1,662.50 |
| 2019-08-19 | 3,430 | 3,430 | 3,430 | 3,430 | 600 | 1,715 |
| 2019-08-16 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 1,650 |
| 2019-08-15 | 3,330 | 3,330 | 3,270 | 3,270 | 600 | 1,635 |
| 2019-08-14 | - | - | - | 3,350 | - | 1,675 |
| 2019-08-13 | 3,330 | 3,350 | 3,330 | 3,350 | 200 | 1,675 |
| 2019-08-09 | - | - | - | 3,500 | - | 1,750 |
| 2019-08-08 | - | - | - | 3,500 | - | 1,750 |
| 2019-08-07 | - | - | - | 3,500 | - | 1,750 |
| 2019-08-06 | - | - | - | 3,500 | - | 1,750 |
| 2019-08-05 | - | - | - | 3,575 | - | 1,787.50 |
| 2019-08-02 | 3,575 | 3,575 | 3,575 | 3,575 | 100 | 1,787.50 |
| 2019-08-01 | 3,650 | 3,680 | 3,650 | 3,650 | 2,000 | 1,825 |
| 2019-07-31 | 3,410 | 3,650 | 3,410 | 3,650 | 2,100 | 1,825 |
| 2019-07-30 | 3,415 | 3,415 | 3,410 | 3,410 | 1,600 | 1,705 |
| 2019-07-29 | 3,415 | 3,415 | 3,410 | 3,410 | 1,300 | 1,705 |
| 2019-07-26 | 3,410 | 3,410 | 3,410 | 3,410 | 2,200 | 1,705 |
| 2019-07-25 | 3,310 | 3,410 | 3,310 | 3,410 | 600 | 1,705 |
| 2019-07-24 | - | - | - | 3,310 | - | 1,655 |
| 2019-07-23 | 3,310 | 3,310 | 3,310 | 3,310 | 200 | 1,655 |
| 2019-07-22 | 3,310 | 3,310 | 3,265 | 3,265 | 800 | 1,632.50 |
| 2019-07-19 | - | - | - | 3,310 | - | 1,655 |
| 2019-07-18 | 3,270 | 3,310 | 3,270 | 3,310 | 500 | 1,655 |
| 2019-07-17 | 3,275 | 3,340 | 3,275 | 3,340 | 200 | 1,670 |
| 2019-07-16 | - | - | - | 3,260 | - | 1,630 |
| 2019-07-12 | 3,260 | 3,260 | 3,260 | 3,260 | 300 | 1,630 |
| 2019-07-11 | - | - | - | 3,275 | - | 1,637.50 |
| 2019-07-10 | 3,275 | 3,275 | 3,275 | 3,275 | 800 | 1,637.50 |
| 2019-07-09 | - | - | - | 3,275 | - | 1,637.50 |
| 2019-07-08 | - | - | - | 3,275 | - | 1,637.50 |
| 2019-07-05 | 3,275 | 3,275 | 3,275 | 3,275 | 100 | 1,637.50 |
| 2019-07-04 | - | - | - | 3,255 | - | 1,627.50 |
| 2019-07-03 | - | - | - | 3,255 | - | 1,627.50 |
| 2019-07-02 | 3,295 | 3,295 | 3,250 | 3,255 | 500 | 1,627.50 |
| 2019-07-01 | 3,510 | 3,510 | 3,250 | 3,340 | 3,900 | 1,670 |
| 2019-06-28 | 3,275 | 3,590 | 3,275 | 3,510 | 2,400 | 1,755 |
| 2019-06-27 | 3,265 | 3,265 | 3,265 | 3,265 | 200 | 1,632.50 |
| 2019-06-26 | 3,230 | 3,240 | 3,230 | 3,240 | 500 | 1,620 |
| 2019-06-25 | - | - | - | 3,200 | - | 1,600 |
| 2019-06-24 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 1,600 |
| 2019-06-21 | 3,220 | 3,220 | 3,220 | 3,220 | 500 | 1,610 |
| 2019-06-20 | - | - | - | 3,190 | - | 1,595 |
| 2019-06-19 | 3,160 | 3,190 | 3,160 | 3,190 | 300 | 1,595 |
| 2019-06-18 | - | - | - | 3,210 | - | 1,605 |
| 2019-06-17 | 3,235 | 3,250 | 3,210 | 3,210 | 900 | 1,605 |
| 2019-06-14 | - | - | - | 3,220 | - | 1,610 |
| 2019-06-13 | 3,200 | 3,220 | 3,155 | 3,220 | 300 | 1,610 |
| 2019-06-12 | 3,205 | 3,235 | 3,205 | 3,230 | 600 | 1,615 |
| 2019-06-11 | 3,150 | 3,215 | 3,150 | 3,215 | 500 | 1,607.50 |
| 2019-06-10 | 3,115 | 3,130 | 3,115 | 3,130 | 300 | 1,565 |
| 2019-06-07 | - | - | - | 3,170 | - | 1,585 |
| 2019-06-06 | - | - | - | 3,170 | - | 1,585 |
| 2019-06-05 | 3,145 | 3,170 | 3,095 | 3,170 | 3,700 | 1,585 |
| 2019-06-04 | 3,140 | 3,140 | 3,140 | 3,140 | 100 | 1,570 |
| 2019-06-03 | 3,215 | 3,215 | 3,160 | 3,160 | 200 | 1,580 |
| 2019-05-31 | 3,200 | 3,300 | 3,200 | 3,230 | 1,700 | 1,615 |
| 2019-05-30 | 3,190 | 3,200 | 3,110 | 3,200 | 1,600 | 1,600 |
| 2019-05-29 | 3,190 | 3,190 | 3,190 | 3,190 | 600 | 1,595 |
| 2019-05-28 | - | - | - | 3,190 | - | 1,595 |
| 2019-05-27 | 3,210 | 3,210 | 3,190 | 3,190 | 300 | 1,595 |
| 2019-05-24 | 3,145 | 3,145 | 3,145 | 3,145 | 100 | 1,572.50 |
| 2019-05-23 | 3,085 | 3,155 | 3,085 | 3,155 | 200 | 1,577.50 |
| 2019-05-22 | 3,155 | 3,155 | 3,155 | 3,155 | 100 | 1,577.50 |
| 2019-05-21 | - | - | - | 3,135 | - | 1,567.50 |
| 2019-05-20 | 3,100 | 3,170 | 3,050 | 3,135 | 1,800 | 1,567.50 |
| 2019-05-17 | 3,155 | 3,230 | 3,155 | 3,160 | 3,700 | 1,580 |
| 2019-05-16 | 3,200 | 3,290 | 3,165 | 3,205 | 2,400 | 1,602.50 |
| 2019-05-15 | 3,280 | 3,365 | 3,210 | 3,220 | 5,600 | 1,610 |
| 2019-05-14 | 3,250 | 3,285 | 3,035 | 3,285 | 2,100 | 1,642.50 |
| 2019-05-13 | 3,085 | 3,270 | 3,080 | 3,270 | 3,200 | 1,635 |
| 2019-05-10 | 3,165 | 3,245 | 3,165 | 3,225 | 1,700 | 1,612.50 |
| 2019-05-09 | 3,230 | 3,235 | 3,225 | 3,235 | 1,000 | 1,617.50 |
| 2019-05-08 | 3,205 | 3,230 | 3,205 | 3,230 | 700 | 1,615 |
| 2019-05-07 | 3,200 | 3,205 | 3,200 | 3,205 | 1,200 | 1,602.50 |
| 2019-04-26 | 3,210 | 3,245 | 3,210 | 3,235 | 1,500 | 1,617.50 |
| 2019-04-25 | 3,210 | 3,210 | 3,210 | 3,210 | 200 | 1,605 |
| 2019-04-24 | 3,210 | 3,210 | 3,210 | 3,210 | 200 | 1,605 |
| 2019-04-23 | 3,210 | 3,210 | 3,210 | 3,210 | 200 | 1,605 |
| 2019-04-22 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 1,615 |
| 2019-04-19 | 3,275 | 3,280 | 3,275 | 3,280 | 300 | 1,640 |
| 2019-04-18 | 3,200 | 3,275 | 3,200 | 3,275 | 600 | 1,637.50 |
| 2019-04-17 | 3,200 | 3,205 | 3,195 | 3,205 | 1,500 | 1,602.50 |
| 2019-04-16 | 3,245 | 3,265 | 3,240 | 3,265 | 500 | 1,632.50 |
| 2019-04-15 | 3,205 | 3,265 | 3,200 | 3,265 | 800 | 1,632.50 |
| 2019-04-12 | 3,220 | 3,220 | 3,215 | 3,215 | 1,300 | 1,607.50 |
| 2019-04-11 | 3,200 | 3,240 | 3,200 | 3,240 | 2,100 | 1,620 |
| 2019-04-10 | 3,290 | 3,290 | 3,245 | 3,245 | 500 | 1,622.50 |
| 2019-04-09 | 3,195 | 3,200 | 3,195 | 3,200 | 500 | 1,600 |
| 2019-04-08 | 3,215 | 3,215 | 3,200 | 3,200 | 800 | 1,600 |
| 2019-04-05 | 3,165 | 3,255 | 3,165 | 3,255 | 600 | 1,627.50 |
| 2019-04-04 | 3,210 | 3,215 | 3,205 | 3,215 | 1,000 | 1,607.50 |
| 2019-04-03 | - | - | - | 3,215 | - | 1,607.50 |
| 2019-04-02 | - | - | - | 3,215 | - | 1,607.50 |
| 2019-04-01 | 3,220 | 3,260 | 3,215 | 3,215 | 800 | 1,607.50 |
| 2019-03-29 | 3,215 | 3,215 | 3,215 | 3,215 | 400 | 1,607.50 |
| 2019-03-28 | 3,210 | 3,210 | 3,210 | 3,210 | 300 | 1,605 |
| 2019-03-27 | 3,225 | 3,225 | 3,210 | 3,210 | 600 | 1,605 |
| 2019-03-26 | 3,215 | 3,255 | 3,215 | 3,255 | 1,400 | 1,627.50 |
| 2019-03-25 | 3,240 | 3,290 | 3,195 | 3,195 | 3,000 | 1,597.50 |
| 2019-03-22 | 3,245 | 3,245 | 3,195 | 3,195 | 1,000 | 1,597.50 |
| 2019-03-20 | 3,255 | 3,255 | 3,255 | 3,255 | 100 | 1,627.50 |
| 2019-03-19 | 3,235 | 3,270 | 3,235 | 3,270 | 700 | 1,635 |
| 2019-03-18 | 3,180 | 3,230 | 3,180 | 3,230 | 900 | 1,615 |
| 2019-03-15 | 3,175 | 3,175 | 3,170 | 3,170 | 300 | 1,585 |
| 2019-03-14 | 3,125 | 3,125 | 3,125 | 3,125 | 100 | 1,562.50 |
| 2019-03-13 | 3,110 | 3,130 | 3,110 | 3,130 | 500 | 1,565 |
| 2019-03-12 | 3,105 | 3,130 | 3,105 | 3,130 | 500 | 1,565 |
| 2019-03-11 | 3,100 | 3,105 | 3,100 | 3,105 | 2,100 | 1,552.50 |
| 2019-03-08 | 3,120 | 3,120 | 3,095 | 3,095 | 300 | 1,547.50 |
| 2019-03-07 | 3,140 | 3,140 | 3,120 | 3,120 | 2,200 | 1,560 |
| 2019-03-06 | 3,125 | 3,140 | 3,115 | 3,140 | 900 | 1,570 |
| 2019-03-05 | 3,165 | 3,165 | 3,140 | 3,140 | 1,500 | 1,570 |
| 2019-03-04 | 3,185 | 3,185 | 3,175 | 3,180 | 1,100 | 1,590 |
| 2019-03-01 | 3,180 | 3,180 | 3,175 | 3,180 | 1,000 | 1,590 |
| 2019-02-28 | 3,175 | 3,180 | 3,175 | 3,180 | 1,200 | 1,590 |
| 2019-02-27 | 3,150 | 3,175 | 3,150 | 3,160 | 7,200 | 1,580 |
| 2019-02-26 | 3,100 | 3,110 | 3,100 | 3,110 | 2,900 | 1,555 |
| 2019-02-25 | - | - | - | 3,070 | - | 1,535 |
| 2019-02-22 | 3,070 | 3,070 | 3,070 | 3,070 | 300 | 1,535 |
| 2019-02-21 | 3,145 | 3,150 | 3,095 | 3,100 | 9,000 | 1,550 |
| 2019-02-20 | 3,100 | 3,140 | 3,100 | 3,140 | 1,400 | 1,570 |
| 2019-02-19 | 3,080 | 3,150 | 3,050 | 3,150 | 4,300 | 1,575 |
| 2019-02-18 | 3,100 | 3,105 | 3,050 | 3,050 | 2,400 | 1,525 |
| 2019-02-15 | 3,005 | 3,005 | 3,000 | 3,000 | 1,100 | 1,500 |
| 2019-02-14 | 3,005 | 3,035 | 3,000 | 3,035 | 1,400 | 1,517.50 |
| 2019-02-13 | 3,005 | 3,010 | 3,005 | 3,005 | 300 | 1,502.50 |
| 2019-02-12 | - | - | - | 3,000 | - | 1,500 |
| 2019-02-08 | - | - | - | 3,000 | - | 1,500 |
| 2019-02-07 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 1,500 |
| 2019-02-06 | 3,050 | 3,050 | 3,020 | 3,020 | 200 | 1,510 |
| 2019-02-05 | - | - | - | 3,075 | - | 1,537.50 |
| 2019-02-04 | - | - | - | 3,075 | - | 1,537.50 |
| 2019-02-01 | 3,075 | 3,075 | 3,075 | 3,075 | 300 | 1,537.50 |
| 2019-01-31 | 3,100 | 3,100 | 3,060 | 3,075 | 300 | 1,537.50 |
| 2019-01-30 | 3,050 | 3,050 | 3,050 | 3,050 | 600 | 1,525 |
| 2019-01-29 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 1,500 |
| 2019-01-28 | 3,050 | 3,050 | 2,995 | 3,000 | 800 | 1,500 |
| 2019-01-25 | 2,990 | 3,050 | 2,986 | 3,050 | 1,000 | 1,525 |
| 2019-01-24 | 2,971 | 2,971 | 2,971 | 2,971 | 100 | 1,485.50 |
| 2019-01-23 | - | - | - | 2,951 | - | 1,475.50 |
| 2019-01-22 | - | - | - | 2,951 | - | 1,475.50 |
| 2019-01-21 | 2,970 | 2,970 | 2,951 | 2,951 | 300 | 1,475.50 |
| 2019-01-18 | - | - | - | 2,970 | - | 1,485 |
| 2019-01-17 | 2,963 | 2,979 | 2,963 | 2,970 | 500 | 1,485 |
| 2019-01-16 | 2,966 | 2,980 | 2,966 | 2,980 | 200 | 1,490 |
| 2019-01-15 | 3,000 | 3,000 | 2,960 | 2,963 | 1,100 | 1,481.50 |
| 2019-01-11 | 3,035 | 3,040 | 3,035 | 3,035 | 400 | 1,517.50 |
| 2019-01-10 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 1,525 |
| 2019-01-09 | 3,120 | 3,120 | 3,050 | 3,050 | 600 | 1,525 |
| 2019-01-08 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 1,525 |
| 2019-01-07 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 1,535 |
| 2019-01-04 | 3,055 | 3,055 | 2,885 | 3,005 | 1,300 | 1,502.50 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1999-03-26]1株→1.1株 [1994-03-28]1株→1.1株 [1989-03-28]1株→1.1株